NYSE:NVST | Historical Stock Price | Envista Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.46$15.57$21.16$28.75$39.07$53.092019-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.06$45.06779,800——
2021-12-30$45.04$45.041,955,100——
2021-12-29$45.28$45.28760,000——
2021-12-28$45.74$45.741,151,200——
2021-12-27$46.74$46.741,345,700——
2021-12-23$45.70$45.701,488,100——
2021-12-22$44.75$44.752,359,900——
2021-12-21$41.59$41.591,021,900——
2021-12-20$40.13$40.13813,900——
2021-12-17$40.93$40.931,988,400——
2021-12-16$40.97$40.971,795,300——
2021-12-15$41.24$41.241,234,500——
2021-12-14$39.60$39.60998,300——
2021-12-13$40.38$40.381,376,500——
2021-12-10$41.11$41.11762,400——
2021-12-09$41.05$41.051,024,400——
2021-12-08$41.77$41.77684,600——
2021-12-07$41.47$41.471,075,300——
2021-12-06$40.00$40.001,592,000——
2021-12-03$38.79$38.791,372,600——
2021-12-02$39.01$39.01716,500——
2021-12-01$38.15$38.151,316,400——
2021-11-30$38.80$38.801,198,700——
2021-11-29$39.37$39.371,063,900——
2021-11-26$40.08$40.08689,200——
2021-11-24$41.58$41.58848,300——
2021-11-23$41.94$41.94919,000——
2021-11-22$42.31$42.311,047,800——
2021-11-19$42.10$42.101,077,300——
2021-11-18$42.59$42.59711,000——
2021-11-17$42.70$42.701,799,300——
2021-11-16$42.70$42.701,156,300——
2021-11-15$42.79$42.79989,700——
2021-11-12$43.30$43.30673,100——
2021-11-11$42.87$42.871,434,900——
2021-11-10$43.10$43.101,470,000——
2021-11-09$43.90$43.901,583,600——
2021-11-08$42.85$42.851,194,400——
2021-11-05$43.34$43.341,661,700——
2021-11-04$42.53$42.533,998,400——
2021-11-03$40.38$40.381,061,800——
2021-11-02$40.37$40.371,210,600——
2021-11-01$40.12$40.121,149,000——
2021-10-29$39.10$39.101,817,800——
2021-10-28$38.86$38.861,071,900——
2021-10-27$37.73$37.731,070,000——
2021-10-26$38.61$38.611,193,300——
2021-10-25$38.46$38.461,244,500——
2021-10-22$39.07$39.07560,000——
2021-10-21$38.75$38.75749,300——
2021-10-20$38.92$38.921,205,100——
2021-10-19$38.78$38.78643,100——
2021-10-18$38.40$38.401,056,800——
2021-10-15$38.72$38.72570,100——
2021-10-14$39.09$39.091,263,500——
2021-10-13$38.38$38.381,237,200——
2021-10-12$38.99$38.991,169,000——
2021-10-11$39.25$39.25833,400——
2021-10-08$39.97$39.97818,000——
2021-10-07$40.29$40.291,250,100——
2021-10-06$40.47$40.471,829,600——
2021-10-05$41.16$41.161,714,000——
2021-10-04$42.16$42.161,181,500——
2021-10-01$42.78$42.78828,500——
2021-09-30$41.81$41.811,528,500——
2021-09-29$42.89$42.89914,900——
2021-09-28$43.00$43.002,024,600——
2021-09-27$42.49$42.492,681,100——
2021-09-24$43.28$43.281,367,700——
2021-09-23$42.66$42.661,911,300——
2021-09-22$41.80$41.802,034,900——
2021-09-21$41.05$41.05724,100——
2021-09-20$41.58$41.581,465,500——
2021-09-17$42.53$42.532,712,600——
2021-09-16$43.45$43.451,580,000——
2021-09-15$43.68$43.681,151,800——
2021-09-14$43.52$43.521,282,100——
2021-09-13$43.44$43.441,191,500——
2021-09-10$43.04$43.042,047,200——
2021-09-09$43.33$43.336,201,000——
2021-09-08$43.17$43.17936,300——
2021-09-07$42.99$42.991,598,600——
2021-09-03$43.37$43.37552,100——
2021-09-02$43.96$43.961,988,400——
2021-09-01$42.81$42.811,013,800——
2021-08-31$42.79$42.79844,500——
2021-08-30$42.74$42.742,506,900——
2021-08-27$42.67$42.671,361,000——
2021-08-26$41.40$41.401,438,400——
2021-08-25$42.09$42.09831,200——
2021-08-24$42.03$42.031,708,400——
2021-08-23$41.07$41.072,094,800——
2021-08-20$40.75$40.75523,100——
2021-08-19$40.17$40.17685,800——
2021-08-18$40.31$40.311,077,600——
2021-08-17$41.16$41.162,052,400——
2021-08-16$40.70$40.701,147,000——
2021-08-13$40.01$40.01500,800——
2021-08-12$40.02$40.021,123,100——
2021-08-11$40.17$40.171,243,500——
2021-08-10$39.75$39.751,854,700——
2021-08-09$40.32$40.321,116,800——
2021-08-06$41.17$41.171,353,700——
2021-08-05$40.75$40.752,467,300——
2021-08-04$40.54$40.545,391,900——
2021-08-03$43.78$43.782,203,300——
2021-08-02$43.83$43.832,642,500——
2021-07-30$43.08$43.083,534,800——
2021-07-29$42.62$42.621,267,300——
2021-07-28$42.18$42.181,909,200——
2021-07-27$41.92$41.92947,600——
2021-07-26$41.77$41.771,037,700——
2021-07-23$41.51$41.511,322,600——
2021-07-22$41.82$41.821,587,600——
2021-07-21$42.30$42.301,232,200——
2021-07-20$40.86$40.861,173,200——
2021-07-19$39.99$39.992,416,100——
2021-07-16$40.95$40.951,817,200——
2021-07-15$41.91$41.911,053,000——
2021-07-14$42.55$42.551,529,200——
2021-07-13$42.84$42.841,116,800——
2021-07-12$44.09$44.091,107,600——
2021-07-09$43.61$43.611,132,000——
2021-07-08$42.79$42.79969,800——
2021-07-07$43.69$43.691,164,100——
2021-07-06$43.25$43.251,145,400——
2021-07-02$43.33$43.331,063,100——
2021-07-01$43.77$43.771,031,000——
2021-06-30$43.21$43.211,332,800——
2021-06-29$43.51$43.511,785,400——
2021-06-28$43.63$43.63867,500——
2021-06-25$43.92$43.921,885,300——
2021-06-24$43.38$43.381,852,700——
2021-06-23$42.85$42.851,963,800——
2021-06-22$43.45$43.451,673,600——
2021-06-21$43.55$43.551,194,000——
2021-06-18$42.77$42.772,403,500——
2021-06-17$43.68$43.681,001,300——
2021-06-16$43.96$43.96837,500——
2021-06-15$44.25$44.252,080,200——
2021-06-14$43.50$43.50836,400——
2021-06-11$44.06$44.061,036,700——
2021-06-10$43.60$43.601,273,100——
2021-06-09$43.15$43.15895,600——
2021-06-08$42.98$42.981,112,700——
2021-06-07$42.11$42.111,722,300——
2021-06-04$42.12$42.12697,000——
2021-06-03$42.06$42.061,602,700——
2021-06-02$41.38$41.382,497,300——
2021-06-01$42.92$42.921,272,100——
2021-05-28$43.64$43.641,202,000——
2021-05-27$44.00$44.001,266,700——
2021-05-26$43.65$43.652,327,400——
2021-05-25$43.56$43.561,222,600——
2021-05-24$44.16$44.161,065,700——
2021-05-21$44.01$44.011,209,200——
2021-05-20$44.20$44.201,377,400——
2021-05-19$44.25$44.251,361,800——
2021-05-18$44.49$44.49777,600——
2021-05-17$45.06$45.062,207,700——
2021-05-14$45.23$45.231,557,500——
2021-05-13$43.94$43.944,463,200——
2021-05-12$44.02$44.021,538,600——
2021-05-11$45.17$45.171,591,100——
2021-05-10$45.28$45.282,049,700——
2021-05-07$45.48$45.483,163,300——
2021-05-06$44.84$44.843,925,200——
2021-05-05$42.84$42.842,608,100——
2021-05-04$43.92$43.922,268,100——
2021-05-03$43.45$43.451,382,500——
2021-04-30$43.28$43.281,114,700——
2021-04-29$43.90$43.902,130,900——
2021-04-28$44.15$44.151,818,600——
2021-04-27$43.65$43.651,066,500——
2021-04-26$43.87$43.871,143,400——
2021-04-23$44.07$44.07830,500——
2021-04-22$43.43$43.43933,100——
2021-04-21$43.60$43.601,131,100——
2021-04-20$42.29$42.291,572,700——
2021-04-19$42.67$42.671,518,400——
2021-04-16$42.52$42.521,904,800——
2021-04-15$41.92$41.921,182,300——
2021-04-14$41.56$41.561,797,500——
2021-04-13$42.15$42.151,911,400——
2021-04-12$41.76$41.762,899,600——
2021-04-09$42.28$42.2836,578,800——
2021-04-08$43.35$43.357,635,500——
2021-04-07$43.47$43.4713,574,800——
2021-04-06$40.91$40.911,933,900——
2021-04-05$41.76$41.762,010,500——
2021-04-01$40.83$40.831,413,400——
2021-03-31$40.80$40.802,709,300——
2021-03-30$40.86$40.861,024,800——
2021-03-29$40.83$40.83870,000——
2021-03-26$41.16$41.16446,900——
2021-03-25$40.65$40.65896,100——
2021-03-24$39.55$39.551,130,700——
2021-03-23$39.64$39.642,064,900——
2021-03-22$40.68$40.68830,900——
2021-03-19$41.44$41.441,499,400——
2021-03-18$40.66$40.66667,500——
2021-03-17$41.04$41.04717,300——
2021-03-16$40.56$40.56754,100——
2021-03-15$41.63$41.63765,800——
2021-03-12$40.75$40.75731,800——
2021-03-11$40.30$40.301,127,900——
2021-03-10$39.74$39.74823,400——
2021-03-09$39.35$39.351,002,200——
2021-03-08$38.47$38.472,654,900——
2021-03-05$38.89$38.891,113,700——
2021-03-04$37.86$37.86998,700——
2021-03-03$38.66$38.66682,100——
2021-03-02$39.38$39.381,248,700——
2021-03-01$39.47$39.471,183,900——
2021-02-26$38.54$38.541,721,400——
2021-02-25$37.94$37.94760,800——
2021-02-24$39.16$39.161,521,100——
2021-02-23$37.66$37.661,170,700——
2021-02-22$38.30$38.301,026,000——
2021-02-19$38.31$38.312,002,500——
2021-02-18$37.71$37.711,494,000——
2021-02-17$38.12$38.121,322,000——
2021-02-16$38.89$38.891,838,700——
2021-02-12$40.35$40.352,286,100——
2021-02-11$39.78$39.784,574,400——
2021-02-10$38.94$38.941,600,800——
2021-02-09$38.93$38.931,191,700——
2021-02-08$39.07$39.071,812,900——
2021-02-05$37.70$37.701,404,300——
2021-02-04$37.94$37.941,851,300——
2021-02-03$36.86$36.862,619,700——
2021-02-02$36.45$36.452,749,100——
2021-02-01$36.02$36.021,076,800——
2021-01-29$35.54$35.541,336,900——
2021-01-28$36.31$36.312,094,400——
2021-01-27$35.40$35.402,363,600——
2021-01-26$36.69$36.691,851,500——
2021-01-25$36.51$36.511,107,600——
2021-01-22$36.58$36.58837,700——
2021-01-21$36.36$36.361,262,100——
2021-01-20$36.69$36.691,400,500——
2021-01-19$36.21$36.21971,600——
2021-01-15$35.76$35.762,759,500——
2021-01-14$35.19$35.193,587,400——
2021-01-13$35.84$35.842,196,600——
2021-01-12$35.98$35.981,641,000——
2021-01-11$35.07$35.07917,900——
2021-01-08$34.95$34.951,126,000——
2021-01-07$34.46$34.461,183,200——
2021-01-06$34.89$34.891,667,200——
2021-01-05$33.81$33.81750,700——
2021-01-04$32.95$32.951,004,700——